Indicators

Commerce Bancshares (NQ: CBSH )

55.71 -0.21 (-0.38%)

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.05	14.39	13.97	14.26	1,405,321	+0.21(+1.47%)
Jul 30, 2002	14.09	14.37	13.97	14.05	894,295	-0.01(-0.10%)
Jul 29, 2002	13.63	14.13	13.63	14.07	637,438	+0.40(+2.94%)
Jul 26, 2002	13.62	13.74	13.60	13.67	419,362	+0.04(+0.31%)
Jul 25, 2002	13.41	13.70	13.27	13.63	1,034,646	+0.27(+2.04%)
Jul 24, 2002	13.09	13.37	12.76	13.35	564,024	+0.23(+1.78%)
Jul 23, 2002	13.30	13.42	13.09	13.12	738,180	-0.22(-1.62%)
Jul 22, 2002	13.72	13.79	13.11	13.34	568,467	-0.35(-2.55%)
Jul 19, 2002	13.70	13.78	13.53	13.68	448,579	-0.46(-3.26%)
Jul 17, 2002	14.24	14.37	14.13	14.15	258,663	-0.08(-0.56%)
Jul 12, 2002	14.30	14.42	14.11	14.23	1,020,046	-0.03(-0.20%)
Jul 11, 2002	14.62	14.63	14.25	14.25	719,561	-0.38(-2.62%)
Jul 10, 2002	14.79	15.21	14.57	14.64	1,456,882	-0.19(-1.29%)
Jul 09, 2002	15.31	15.34	14.83	14.83	670,291	-0.56(-3.65%)
Jul 08, 2002	15.44	15.44	15.39	15.39	222,857	-0.05(-0.32%)
Jul 05, 2002	15.01	15.45	14.88	15.44	152,391	+0.47(+3.12%)
Jul 04, 2002	15.40	15.47	14.79	14.97	567,456	+0.00(+0.00%)
Jul 03, 2002	15.40	15.47	14.79	14.97	567,456	-0.46(-3.01%)
Jul 02, 2002	15.59	15.59	15.38	15.44	439,413	-0.06(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.